AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190719C000400002019-06-05 3:40PM EDT40.0013.6815.7518.850.00-11359.96%
AFL190719C000475002019-07-03 11:21AM EDT47.509.200.000.000.00-300.00%
AFL190719C000500002019-07-12 3:20PM EDT50.007.000.000.000.00-200.00%
AFL190719C000525002019-07-16 3:28PM EDT52.503.750.000.00-0.34-8.31%8100.00%
AFL190719C000545002019-06-25 1:16PM EDT54.501.360.000.000.00--00.00%
AFL190719C000550002019-07-16 3:46PM EDT55.001.210.000.00-0.46-27.54%3900.00%
AFL190719C000555002019-07-16 12:32PM EDT55.500.520.000.00-0.61-53.98%1000.00%
AFL190719C000560002019-07-16 2:03PM EDT56.000.300.000.00-0.61-67.03%15600.00%
AFL190719C000565002019-07-16 2:30PM EDT56.500.110.000.00-0.20-64.52%803.13%
AFL190719C000570002019-07-16 1:03PM EDT57.000.050.000.00-0.15-75.00%6806.25%
AFL190719C000575002019-07-16 3:46PM EDT57.500.020.000.00-0.08-80.00%206.25%
AFL190719C000580002019-07-15 10:09AM EDT58.000.040.000.000.00-1012.50%
AFL190719C000600002019-06-27 12:17PM EDT60.000.020.000.000.00-1025.00%
AFL190719C000625002019-07-16 10:39AM EDT62.500.020.000.00-0.02-50.00%5025.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190719P000475002019-07-12 9:43AM EDT47.500.030.000.000.00-1050.00%
AFL190719P000500002019-06-13 1:56PM EDT50.000.150.030.040.00-72766.80%
AFL190719P000520002019-06-25 11:38AM EDT52.000.110.000.000.00--025.00%
AFL190719P000525002019-07-05 3:11PM EDT52.500.030.000.000.00-2025.00%
AFL190719P000530002019-06-25 12:19PM EDT53.000.180.000.000.00--012.50%
AFL190719P000535002019-06-28 3:28PM EDT53.500.370.000.000.00-391012.50%
AFL190719P000540002019-07-01 2:59PM EDT54.000.180.000.000.00-49012.50%
AFL190719P000545002019-07-08 11:17AM EDT54.500.060.000.000.00-106.25%
AFL190719P000550002019-07-08 11:53AM EDT55.000.090.000.000.00-106.25%
AFL190719P000555002019-07-16 12:50PM EDT55.500.160.000.00+0.11+220.00%203.13%
AFL190719P000560002019-07-16 12:17PM EDT56.000.310.000.00+0.19+158.33%600.78%
AFL190719P000565002019-07-16 12:50PM EDT56.500.660.000.00+0.24+57.14%1300.00%
AFL190719P000570002019-07-11 10:05AM EDT57.000.710.000.000.00-1200.00%
AFL190719P000575002019-07-16 11:39AM EDT57.501.390.000.00+0.51+57.95%100.00%
AFL190719P000580002019-07-02 3:14PM EDT58.002.010.000.000.00-200.00%
AFL190719P000600002019-06-21 9:31AM EDT60.004.510.000.000.00-100.00%